ETR:3E2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	63.56	66.26	63.56	66.26	66.26	3.76%	2
Oct 7, 2026	63.42	63.86	63.36	63.86	63.86	0.38%	2
Oct 6, 2026	63.14	64.72	62.94	63.62	63.62	-0.22%	119
Oct 5, 2026	64.88	64.88	63.30	63.76	63.76	-1.33%	63
Oct 2, 2026	65.04	65.04	64.10	64.62	64.62	1.19%	367
Oct 1, 2026	63.62	63.86	63.58	63.86	63.86	0.06%	10
Sep 30, 2026	60.92	63.82	60.92	63.82	63.82	3.84%	398
Sep 29, 2026	60.62	61.48	60.62	61.46	61.46	2.03%	225
Sep 28, 2026	60.04	60.42	59.66	60.24	60.24	-2.78%	161
Sep 25, 2026	60.68	61.96	60.42	61.96	61.96	1.18%	9
Sep 24, 2026	64.50	64.50	60.92	61.24	61.24	-3.86%	200
Sep 23, 2026	65.82	65.82	62.80	63.70	63.70	-0.38%	12
Sep 22, 2026	64.16	64.62	63.94	63.94	63.94	1.01%	15
Sep 21, 2026	63.44	63.60	63.18	63.30	63.30	-0.25%	24
Sep 18, 2026	63.18	64.46	62.52	63.46	63.46	-0.35%	88
Sep 17, 2026	64.50	64.66	63.26	63.68	63.68	-0.03%	4
Sep 16, 2026	63.90	64.24	63.70	63.70	63.70	-0.44%	23
Sep 15, 2026	65.42	66.44	63.98	63.98	63.98	-0.34%	136
Sep 14, 2026	62.70	64.48	62.70	64.20	64.20	1.65%	275
Sep 11, 2026	61.40	63.16	61.40	63.16	63.16	2.20%	6
Sep 10, 2026	61.30	61.82	61.30	61.80	61.80	1.38%	30
Sep 9, 2026	62.24	62.32	60.82	60.96	60.96	-1.10%	16
Sep 8, 2026	65.82	65.84	61.64	61.64	61.64	-14.22%	193
Sep 3, 2026	72.04	72.04	71.86	71.86	71.86	3.93%	2
Sep 2, 2026	69.14	69.14	69.14	69.14	69.14	-1.90%	-
Sep 1, 2026	70.48	70.48	70.48	70.48	70.48	0.28%	-
Aug 31, 2026	72.54	72.54	70.28	70.28	70.28	-3.09%	8
Aug 28, 2026	72.52	72.52	72.52	72.52	72.52	3.75%	-
Aug 27, 2026	69.76	69.90	69.76	69.90	69.90	-2.10%	6
Aug 26, 2026	71.40	71.40	71.40	71.40	71.40	-2.11%	-
Aug 25, 2026	75.00	75.00	72.66	72.94	72.94	0.66%	8
Aug 24, 2026	72.46	72.46	72.46	72.46	72.46	3.93%	-
Aug 21, 2026	69.34	70.16	69.34	69.72	69.72	0.17%	103
Aug 20, 2026	69.44	69.60	69.44	69.60	69.60	-0.40%	49
Aug 19, 2026	70.00	70.28	69.88	69.88	69.88	-0.34%	4
Aug 18, 2026	70.12	70.12	70.12	70.12	70.12	2.54%	-
Aug 17, 2026	70.64	70.64	68.38	68.38	68.38	-1.64%	62
Aug 14, 2026	69.62	69.62	69.52	69.52	69.52	0.17%	6
Aug 13, 2026	69.56	69.56	69.40	69.40	69.40	1.23%	12
Aug 12, 2026	68.56	68.56	68.56	68.56	68.56	-0.70%	-
Aug 11, 2026	70.24	70.24	68.16	69.04	69.04	-6.42%	84
Aug 7, 2026	73.92	73.92	73.78	73.78	73.78	7.05%	12
Aug 6, 2026	68.04	68.92	68.04	68.92	68.92	-6.28%	142
Aug 5, 2026	75.84	76.18	73.38	73.54	73.54	3.08%	950
Aug 4, 2026	71.36	71.36	71.34	71.34	71.34	-4.83%	256
Jul 31, 2026	72.56	74.96	72.56	74.96	74.96	3.65%	54
Jul 30, 2026	74.62	74.62	72.32	72.32	72.32	-3.60%	156
Jul 29, 2026	75.00	75.44	74.62	75.02	75.02	-0.85%	278
Jul 28, 2026	74.54	75.66	74.54	75.66	75.66	7.93%	52
Jul 27, 2026	70.10	70.10	70.10	70.10	70.10	-1.66%	10